Usio, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.91	1.99	1.87	1.93	1.93	2.12%	118,229
Jul 23, 2026	1.99	2.01	1.88	1.89	1.89	-6.44%	275,683
Jul 22, 2026	2.02	2.13	1.97	2.02	2.02	-0.49%	141,065
Jul 21, 2026	2.01	2.15	1.97	2.03	2.03	-0.49%	108,119
Jul 20, 2026	2.12	2.12	1.88	2.04	2.04	-3.77%	427,911
Jul 17, 2026	2.20	2.21	2.07	2.12	2.12	-4.93%	134,213
Jul 16, 2026	2.39	2.44	2.20	2.23	2.23	-7.47%	160,596
Jul 15, 2026	2.43	2.59	2.27	2.41	2.41	-2.43%	109,737
Jul 14, 2026	2.23	2.50	2.23	2.47	2.47	10.27%	90,945
Jul 13, 2026	2.29	2.37	2.17	2.24	2.24	-2.18%	63,655
Jul 10, 2026	2.14	2.34	2.14	2.29	2.29	7.51%	143,237
Jul 9, 2026	2.12	2.29	2.10	2.13	2.13	1.43%	90,356
Jul 8, 2026	2.32	2.32	2.07	2.10	2.10	-10.64%	148,628
Jul 7, 2026	2.26	2.38	2.26	2.35	2.35	-0.84%	105,136
Jul 6, 2026	2.44	2.47	2.31	2.37	2.37	-4.44%	100,279
Jul 2, 2026	2.55	2.58	2.37	2.48	2.48	-2.75%	110,584
Jul 1, 2026	2.57	2.62	2.49	2.55	2.55	2.82%	319,636
Jun 30, 2026	2.21	2.52	2.21	2.48	2.48	11.71%	397,563
Jun 29, 2026	2.24	2.25	2.10	2.22	2.22	0.45%	143,450
Jun 26, 2026	2.14	2.22	2.05	2.21	2.21	2.79%	122,513
Jun 25, 2026	2.17	2.20	2.07	2.15	2.15	-0.46%	157,543
Jun 24, 2026	1.98	2.23	1.98	2.16	2.16	9.09%	416,048
Jun 23, 2026	1.85	1.99	1.82	1.98	1.98	10.61%	276,788
Jun 22, 2026	1.77	1.85	1.77	1.79	1.79	-1.65%	83,533
Jun 18, 2026	1.71	1.86	1.71	1.82	1.82	5.81%	293,630
Jun 17, 2026	1.75	1.75	1.65	1.72	1.72	-1.15%	70,204
Jun 16, 2026	1.76	1.80	1.73	1.74	1.74	-1.69%	58,446
Jun 15, 2026	1.81	1.84	1.75	1.77	1.77	-2.21%	123,868
Jun 12, 2026	1.75	1.83	1.71	1.81	1.81	5.85%	191,306
Jun 11, 2026	1.66	1.76	1.65	1.71	1.71	3.64%	163,935
Jun 10, 2026	1.49	1.67	1.49	1.65	1.65	13.01%	178,192
Jun 9, 2026	1.50	1.54	1.43	1.46	1.46	-2.01%	90,839
Jun 8, 2026	1.51	1.57	1.49	1.49	1.49	-1.32%	48,031
Jun 5, 2026	1.50	1.53	1.49	1.51	1.51	-2.58%	24,228
Jun 4, 2026	1.53	1.60	1.51	1.55	1.55	1.31%	32,260
Jun 3, 2026	1.54	1.64	1.51	1.53	1.53	-1.92%	29,345
Jun 2, 2026	1.60	1.62	1.50	1.56	1.56	-	57,819
Jun 1, 2026	1.60	1.63	1.56	1.56	1.56	-3.11%	57,874
May 29, 2026	1.63	1.69	1.61	1.61	1.61	-3.59%	129,499
May 28, 2026	1.63	1.67	1.62	1.67	1.67	1.83%	55,536
May 27, 2026	1.63	1.71	1.60	1.64	1.64	3.14%	144,943
May 26, 2026	1.52	1.63	1.52	1.59	1.59	3.92%	50,738
May 22, 2026	1.54	1.58	1.48	1.53	1.53	-2.55%	80,480
May 21, 2026	1.50	1.61	1.50	1.57	1.57	2.61%	69,566
May 20, 2026	1.46	1.58	1.40	1.53	1.53	3.38%	60,802
May 19, 2026	1.57	1.58	1.44	1.48	1.48	-6.92%	197,307
May 18, 2026	1.57	1.74	1.57	1.59	1.59	4.61%	342,045
May 15, 2026	1.59	1.59	1.49	1.52	1.52	-4.40%	108,787
May 14, 2026	1.47	1.65	1.47	1.59	1.59	21.37%	682,461
May 13, 2026	1.27	1.34	1.27	1.31	1.31	2.34%	216,323